ミネベアミツミ(6479)の株価時系列情報
ミネベアミツミ(6479)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 512 | 518 | 510 | 512 | 1,894,000 |
| 2010/12/29 | 517 | 518 | 512 | 516 | 608,000 |
| 2010/12/28 | 514 | 519 | 513 | 514 | 1,346,000 |
| 2010/12/27 | 516 | 521 | 515 | 520 | 1,425,000 |
| 2010/12/24 | 510 | 517 | 510 | 516 | 1,343,000 |
| 2010/12/22 | 516 | 524 | 514 | 516 | 1,421,000 |
| 2010/12/21 | 520 | 529 | 516 | 517 | 4,025,000 |
| 2010/12/20 | 524 | 525 | 511 | 515 | 3,558,000 |
| 2010/12/17 | 527 | 532 | 526 | 528 | 1,877,000 |
| 2010/12/16 | 527 | 528 | 522 | 525 | 1,739,000 |
| 2010/12/15 | 524 | 531 | 522 | 527 | 3,391,000 |
| 2010/12/14 | 527 | 530 | 524 | 530 | 2,636,000 |
| 2010/12/13 | 516 | 531 | 515 | 531 | 1,525,000 |
| 2010/12/10 | 531 | 531 | 517 | 520 | 5,223,000 |
| 2010/12/09 | 524 | 531 | 522 | 523 | 2,436,000 |
| 2010/12/08 | 519 | 525 | 514 | 524 | 3,456,000 |
| 2010/12/07 | 508 | 516 | 503 | 515 | 2,917,000 |
| 2010/12/06 | 511 | 514 | 508 | 513 | 1,339,000 |
| 2010/12/03 | 511 | 515 | 509 | 514 | 2,177,000 |
| 2010/12/02 | 505 | 512 | 503 | 509 | 2,593,000 |
| 2010/12/01 | 493 | 500 | 492 | 496 | 3,423,000 |
| 2010/11/30 | 503 | 506 | 495 | 496 | 3,128,000 |
| 2010/11/29 | 501 | 511 | 501 | 508 | 1,444,000 |
| 2010/11/26 | 504 | 512 | 500 | 502 | 1,994,000 |
| 2010/11/25 | 510 | 513 | 502 | 505 | 3,715,000 |
| 2010/11/24 | 502 | 508 | 496 | 502 | 3,520,000 |
| 2010/11/22 | 500 | 515 | 498 | 512 | 4,162,000 |
| 2010/11/19 | 495 | 500 | 488 | 492 | 2,390,000 |
| 2010/11/18 | 478 | 492 | 473 | 491 | 2,985,000 |
| 2010/11/17 | 473 | 482 | 470 | 481 | 2,550,000 |
| 2010/11/16 | 480 | 483 | 473 | 480 | 3,586,000 |
| 2010/11/15 | 475 | 477 | 468 | 474 | 2,497,000 |
| 2010/11/12 | 476 | 478 | 466 | 467 | 5,079,000 |
| 2010/11/11 | 488 | 490 | 483 | 484 | 2,125,000 |
| 2010/11/10 | 484 | 489 | 477 | 485 | 3,066,000 |
| 2010/11/09 | 481 | 485 | 479 | 481 | 2,164,000 |
| 2010/11/08 | 480 | 486 | 477 | 484 | 2,323,000 |
| 2010/11/05 | 460 | 478 | 460 | 477 | 4,621,000 |
| 2010/11/04 | 453 | 467 | 446 | 453 | 7,970,000 |
| 2010/11/02 | 435 | 443 | 428 | 429 | 3,248,000 |
| 2010/11/01 | 434 | 446 | 429 | 439 | 2,529,000 |
| 2010/10/29 | 440 | 442 | 428 | 442 | 4,036,000 |
| 2010/10/28 | 440 | 452 | 437 | 445 | 4,082,000 |
| 2010/10/27 | 429 | 438 | 428 | 438 | 2,212,000 |
| 2010/10/26 | 427 | 432 | 426 | 428 | 1,867,000 |
| 2010/10/25 | 436 | 438 | 431 | 432 | 1,361,000 |
| 2010/10/22 | 435 | 441 | 433 | 438 | 1,169,000 |
| 2010/10/21 | 447 | 447 | 431 | 433 | 2,283,000 |
| 2010/10/20 | 434 | 441 | 432 | 441 | 1,589,000 |
| 2010/10/19 | 438 | 444 | 437 | 442 | 1,752,000 |
| 2010/10/18 | 450 | 452 | 441 | 442 | 1,993,000 |
| 2010/10/15 | 450 | 452 | 443 | 449 | 2,410,000 |
| 2010/10/14 | 447 | 457 | 446 | 456 | 5,046,000 |
| 2010/10/13 | 431 | 440 | 429 | 439 | 2,704,000 |
| 2010/10/12 | 442 | 442 | 424 | 427 | 1,553,000 |
| 2010/10/08 | 435 | 440 | 428 | 435 | 3,619,000 |
| 2010/10/07 | 440 | 441 | 434 | 440 | 2,332,000 |
| 2010/10/06 | 428 | 438 | 428 | 438 | 2,690,000 |
| 2010/10/05 | 416 | 427 | 412 | 422 | 2,846,000 |
| 2010/10/04 | 423 | 427 | 415 | 417 | 3,415,000 |
| 2010/10/01 | 437 | 438 | 425 | 426 | 2,022,000 |
| 2010/09/30 | 441 | 445 | 430 | 430 | 1,951,000 |
| 2010/09/29 | 439 | 443 | 436 | 439 | 2,058,000 |
| 2010/09/28 | 437 | 439 | 432 | 435 | 1,164,000 |
| 2010/09/27 | 438 | 443 | 437 | 442 | 1,313,000 |
| 2010/09/24 | 432 | 442 | 428 | 431 | 3,691,000 |
| 2010/09/22 | 455 | 455 | 443 | 443 | 3,021,000 |
| 2010/09/21 | 464 | 466 | 453 | 456 | 2,526,000 |
| 2010/09/17 | 449 | 464 | 446 | 462 | 5,317,000 |
| 2010/09/16 | 442 | 442 | 435 | 441 | 2,788,000 |
| 2010/09/15 | 420 | 443 | 419 | 438 | 2,811,000 |
| 2010/09/14 | 429 | 430 | 423 | 427 | 1,495,000 |
| 2010/09/13 | 435 | 437 | 426 | 430 | 2,677,000 |
| 2010/09/10 | 432 | 438 | 426 | 431 | 3,886,000 |
| 2010/09/09 | 424 | 427 | 420 | 425 | 2,005,000 |
| 2010/09/08 | 417 | 417 | 413 | 416 | 2,163,000 |
| 2010/09/07 | 425 | 437 | 422 | 427 | 3,767,000 |
| 2010/09/06 | 416 | 426 | 411 | 425 | 2,910,000 |
| 2010/09/03 | 400 | 408 | 399 | 408 | 2,474,000 |
| 2010/09/02 | 392 | 403 | 391 | 402 | 4,546,000 |
| 2010/09/01 | 386 | 387 | 379 | 384 | 4,604,000 |
| 2010/08/31 | 400 | 401 | 386 | 387 | 2,987,000 |
| 2010/08/30 | 418 | 421 | 408 | 412 | 2,805,000 |
| 2010/08/27 | 391 | 407 | 388 | 406 | 3,263,000 |
| 2010/08/26 | 399 | 400 | 389 | 399 | 3,147,000 |
| 2010/08/25 | 398 | 405 | 394 | 397 | 3,343,000 |
| 2010/08/24 | 409 | 410 | 403 | 406 | 2,009,000 |
| 2010/08/23 | 418 | 420 | 411 | 416 | 2,386,000 |
| 2010/08/20 | 422 | 428 | 420 | 423 | 2,046,000 |
| 2010/08/19 | 425 | 432 | 424 | 431 | 2,400,000 |
| 2010/08/18 | 433 | 434 | 421 | 427 | 2,386,000 |
| 2010/08/17 | 414 | 426 | 413 | 425 | 2,039,000 |
| 2010/08/16 | 418 | 423 | 413 | 420 | 2,126,000 |
| 2010/08/13 | 424 | 430 | 416 | 426 | 3,860,000 |
| 2010/08/12 | 410 | 428 | 410 | 428 | 5,026,000 |
| 2010/08/11 | 428 | 431 | 419 | 420 | 3,004,000 |
| 2010/08/10 | 449 | 453 | 437 | 440 | 2,016,000 |
| 2010/08/09 | 444 | 445 | 435 | 444 | 2,725,000 |
| 2010/08/06 | 450 | 456 | 447 | 450 | 1,758,000 |
| 2010/08/05 | 462 | 462 | 450 | 452 | 2,671,000 |
| 2010/08/04 | 463 | 463 | 453 | 454 | 3,334,000 |
| 2010/08/03 | 462 | 467 | 462 | 464 | 2,532,000 |
| 2010/08/02 | 461 | 466 | 450 | 454 | 4,298,000 |
| 2010/07/30 | 483 | 483 | 471 | 477 | 2,283,000 |
| 2010/07/29 | 480 | 488 | 478 | 483 | 2,283,000 |
| 2010/07/28 | 465 | 484 | 465 | 483 | 3,383,000 |
| 2010/07/27 | 463 | 464 | 455 | 457 | 3,856,000 |
| 2010/07/26 | 469 | 473 | 466 | 467 | 1,581,000 |
| 2010/07/23 | 465 | 470 | 462 | 465 | 2,930,000 |
| 2010/07/22 | 465 | 465 | 450 | 450 | 3,995,000 |
| 2010/07/21 | 486 | 487 | 464 | 471 | 2,904,000 |
| 2010/07/20 | 476 | 484 | 475 | 479 | 2,732,000 |
| 2010/07/16 | 505 | 505 | 490 | 491 | 1,803,000 |
| 2010/07/15 | 513 | 513 | 505 | 507 | 1,835,000 |
| 2010/07/14 | 506 | 519 | 505 | 519 | 2,930,000 |
| 2010/07/13 | 498 | 503 | 489 | 492 | 1,924,000 |
| 2010/07/12 | 499 | 507 | 494 | 496 | 1,640,000 |
| 2010/07/09 | 503 | 505 | 498 | 501 | 3,077,000 |
| 2010/07/08 | 492 | 501 | 491 | 495 | 3,102,000 |
| 2010/07/07 | 489 | 489 | 476 | 479 | 2,287,000 |
| 2010/07/06 | 479 | 492 | 475 | 490 | 2,255,000 |
| 2010/07/05 | 483 | 488 | 481 | 488 | 1,085,000 |
| 2010/07/02 | 480 | 488 | 476 | 484 | 1,857,000 |
| 2010/07/01 | 490 | 492 | 478 | 483 | 2,372,000 |
| 2010/06/30 | 495 | 500 | 492 | 497 | 3,067,000 |
| 2010/06/29 | 514 | 523 | 502 | 505 | 2,858,000 |
| 2010/06/28 | 512 | 515 | 505 | 508 | 2,157,000 |
| 2010/06/25 | 522 | 524 | 509 | 511 | 2,798,000 |
| 2010/06/24 | 520 | 537 | 519 | 532 | 2,367,000 |
| 2010/06/23 | 525 | 527 | 520 | 523 | 1,697,000 |
| 2010/06/22 | 535 | 539 | 532 | 533 | 1,710,000 |
| 2010/06/21 | 536 | 544 | 534 | 541 | 2,386,000 |
| 2010/06/18 | 527 | 531 | 524 | 527 | 2,131,000 |
| 2010/06/17 | 532 | 536 | 523 | 524 | 2,621,000 |
| 2010/06/16 | 530 | 540 | 529 | 532 | 2,506,000 |
| 2010/06/15 | 524 | 529 | 519 | 520 | 2,973,000 |
| 2010/06/14 | 520 | 528 | 518 | 524 | 2,460,000 |
| 2010/06/11 | 510 | 512 | 504 | 510 | 6,531,000 |
| 2010/06/10 | 490 | 495 | 480 | 493 | 3,274,000 |
| 2010/06/09 | 493 | 496 | 483 | 491 | 4,472,000 |
| 2010/06/08 | 491 | 503 | 491 | 498 | 5,508,000 |
| 2010/06/07 | 520 | 525 | 501 | 501 | 3,101,000 |
| 2010/06/04 | 529 | 535 | 525 | 530 | 1,600,000 |
| 2010/06/03 | 515 | 531 | 514 | 528 | 2,543,000 |
| 2010/06/02 | 504 | 519 | 501 | 505 | 3,313,000 |
| 2010/06/01 | 522 | 524 | 512 | 514 | 1,993,000 |
| 2010/05/31 | 522 | 528 | 515 | 523 | 4,240,000 |
| 2010/05/28 | 518 | 522 | 507 | 516 | 3,110,000 |
| 2010/05/27 | 483 | 509 | 483 | 508 | 2,986,000 |
| 2010/05/26 | 503 | 506 | 487 | 490 | 7,101,000 |
| 2010/05/25 | 515 | 515 | 493 | 497 | 3,096,000 |
| 2010/05/24 | 515 | 526 | 503 | 518 | 4,371,000 |
| 2010/05/21 | 517 | 519 | 501 | 510 | 5,341,000 |
| 2010/05/20 | 532 | 538 | 523 | 527 | 3,727,000 |
| 2010/05/19 | 526 | 539 | 519 | 536 | 3,360,000 |
| 2010/05/18 | 562 | 565 | 535 | 540 | 6,518,000 |
| 2010/05/17 | 566 | 571 | 555 | 561 | 4,213,000 |
| 2010/05/14 | 559 | 580 | 556 | 576 | 5,631,000 |
| 2010/05/13 | 560 | 566 | 554 | 564 | 2,564,000 |
| 2010/05/12 | 555 | 559 | 538 | 548 | 2,799,000 |
| 2010/05/11 | 576 | 578 | 550 | 553 | 4,111,000 |
| 2010/05/10 | 551 | 566 | 550 | 566 | 5,803,000 |
| 2010/05/07 | 510 | 532 | 509 | 529 | 4,163,000 |
| 2010/05/06 | 528 | 540 | 526 | 538 | 3,176,000 |
| 2010/04/30 | 552 | 555 | 548 | 550 | 1,755,000 |
| 2010/04/28 | 554 | 556 | 546 | 548 | 2,789,000 |
| 2010/04/27 | 562 | 568 | 558 | 564 | 2,532,000 |
| 2010/04/26 | 559 | 567 | 558 | 563 | 2,204,000 |
| 2010/04/23 | 552 | 575 | 547 | 552 | 6,570,000 |
| 2010/04/22 | 541 | 545 | 534 | 542 | 1,530,000 |
| 2010/04/21 | 540 | 550 | 539 | 545 | 2,759,000 |
| 2010/04/20 | 539 | 544 | 533 | 535 | 1,661,000 |
| 2010/04/19 | 540 | 541 | 528 | 536 | 3,367,000 |
| 2010/04/16 | 555 | 557 | 542 | 550 | 3,219,000 |
| 2010/04/15 | 560 | 564 | 556 | 558 | 3,213,000 |
| 2010/04/14 | 548 | 555 | 544 | 553 | 2,982,000 |
| 2010/04/13 | 553 | 556 | 538 | 548 | 3,410,000 |
| 2010/04/12 | 566 | 566 | 553 | 555 | 2,855,000 |
| 2010/04/09 | 554 | 565 | 553 | 559 | 4,072,000 |
| 2010/04/08 | 566 | 569 | 560 | 561 | 2,632,000 |
| 2010/04/07 | 576 | 581 | 571 | 576 | 2,907,000 |
| 2010/04/06 | 593 | 593 | 576 | 580 | 2,454,000 |
| 2010/04/05 | 583 | 588 | 580 | 588 | 2,092,000 |
| 2010/04/02 | 580 | 584 | 575 | 581 | 2,182,000 |
| 2010/04/01 | 579 | 582 | 572 | 579 | 2,207,000 |
| 2010/03/31 | 579 | 580 | 567 | 569 | 3,303,000 |
| 2010/03/30 | 577 | 581 | 573 | 578 | 2,274,000 |
| 2010/03/29 | 566 | 580 | 563 | 576 | 2,381,000 |
| 2010/03/26 | 564 | 574 | 564 | 572 | 1,867,000 |
| 2010/03/25 | 565 | 565 | 558 | 563 | 1,171,000 |
| 2010/03/24 | 553 | 562 | 550 | 560 | 2,566,000 |
| 2010/03/23 | 545 | 556 | 543 | 553 | 1,358,000 |
| 2010/03/19 | 552 | 556 | 547 | 552 | 3,094,000 |
| 2010/03/18 | 558 | 571 | 551 | 552 | 4,282,000 |
| 2010/03/17 | 553 | 564 | 547 | 560 | 4,470,000 |
| 2010/03/16 | 537 | 548 | 535 | 544 | 2,002,000 |
| 2010/03/15 | 539 | 542 | 535 | 541 | 1,921,000 |
| 2010/03/12 | 538 | 538 | 522 | 532 | 5,584,000 |
| 2010/03/11 | 523 | 534 | 522 | 533 | 4,145,000 |
| 2010/03/10 | 508 | 518 | 505 | 515 | 1,879,000 |
| 2010/03/09 | 509 | 510 | 505 | 508 | 1,785,000 |
| 2010/03/08 | 510 | 513 | 504 | 512 | 2,417,000 |
| 2010/03/05 | 497 | 505 | 496 | 503 | 2,725,000 |
| 2010/03/04 | 495 | 497 | 490 | 492 | 1,810,000 |
| 2010/03/03 | 485 | 493 | 482 | 492 | 1,433,000 |
| 2010/03/02 | 484 | 490 | 480 | 485 | 920,000 |
| 2010/03/01 | 489 | 491 | 477 | 484 | 1,759,000 |
| 2010/02/26 | 486 | 491 | 475 | 485 | 1,760,000 |
| 2010/02/25 | 494 | 501 | 485 | 486 | 2,355,000 |
| 2010/02/24 | 492 | 498 | 486 | 494 | 2,567,000 |
| 2010/02/23 | 495 | 499 | 491 | 495 | 1,285,000 |
| 2010/02/22 | 502 | 508 | 495 | 498 | 1,357,000 |
| 2010/02/19 | 499 | 504 | 483 | 487 | 3,080,000 |
| 2010/02/18 | 487 | 499 | 487 | 495 | 4,495,000 |
| 2010/02/17 | 465 | 484 | 463 | 482 | 3,137,000 |
| 2010/02/16 | 467 | 471 | 463 | 463 | 555,000 |
| 2010/02/15 | 467 | 473 | 467 | 467 | 1,009,000 |
| 2010/02/12 | 477 | 481 | 464 | 468 | 1,840,000 |
| 2010/02/10 | 472 | 477 | 470 | 470 | 2,158,000 |
| 2010/02/09 | 460 | 467 | 454 | 462 | 2,885,000 |
| 2010/02/08 | 486 | 488 | 460 | 467 | 3,956,000 |
| 2010/02/05 | 490 | 490 | 483 | 486 | 4,826,000 |
| 2010/02/04 | 505 | 505 | 495 | 501 | 3,928,000 |
| 2010/02/03 | 490 | 506 | 486 | 500 | 8,722,000 |
| 2010/02/02 | 476 | 479 | 460 | 467 | 4,914,000 |
| 2010/02/01 | 484 | 491 | 474 | 478 | 2,312,000 |
| 2010/01/29 | 476 | 487 | 471 | 480 | 2,322,000 |
| 2010/01/28 | 480 | 490 | 477 | 483 | 2,118,000 |
| 2010/01/27 | 491 | 495 | 480 | 482 | 1,963,000 |
| 2010/01/26 | 493 | 501 | 484 | 486 | 2,558,000 |
| 2010/01/25 | 488 | 493 | 481 | 491 | 2,365,000 |
| 2010/01/22 | 492 | 492 | 482 | 490 | 3,623,000 |
| 2010/01/21 | 484 | 495 | 481 | 491 | 2,958,000 |
| 2010/01/20 | 500 | 502 | 492 | 495 | 1,992,000 |
| 2010/01/19 | 502 | 502 | 491 | 493 | 1,410,000 |
| 2010/01/18 | 503 | 505 | 493 | 504 | 2,287,000 |
| 2010/01/15 | 506 | 507 | 500 | 506 | 2,203,000 |
| 2010/01/14 | 494 | 506 | 490 | 504 | 2,338,000 |
| 2010/01/13 | 494 | 503 | 492 | 495 | 1,886,000 |
| 2010/01/12 | 502 | 506 | 497 | 502 | 3,099,000 |
| 2010/01/08 | 498 | 507 | 492 | 502 | 5,328,000 |
| 2010/01/07 | 505 | 508 | 495 | 498 | 1,479,000 |
| 2010/01/06 | 511 | 511 | 501 | 503 | 2,515,000 |
| 2010/01/05 | 513 | 515 | 500 | 502 | 2,613,000 |
| 2010/01/04 | 503 | 514 | 503 | 512 | 699,000 |